HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	3,117,000
Jan 22, 2026	2.49	2.51	2.48	2.51	2.51	1.21%	4,157,161
Jan 21, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	5,478,784
Jan 20, 2026	2.48	2.50	2.47	2.50	2.50	0.81%	971,000
Jan 19, 2026	2.51	2.51	2.48	2.48	2.48	-1.20%	3,091,668
Jan 16, 2026	2.52	2.52	2.49	2.51	2.51	-0.40%	1,409,150
Jan 15, 2026	2.52	2.52	2.50	2.52	2.52	-	1,776,531
Jan 14, 2026	2.53	2.54	2.50	2.52	2.52	-0.40%	2,170,300
Jan 13, 2026	2.50	2.54	2.50	2.53	2.53	0.80%	3,818,562
Jan 12, 2026	2.51	2.53	2.50	2.51	2.51	-	1,423,762
Jan 9, 2026	2.49	2.52	2.49	2.51	2.51	0.40%	1,232,664
Jan 8, 2026	2.50	2.51	2.48	2.50	2.50	-	2,141,150
Jan 7, 2026	2.48	2.50	2.47	2.50	2.50	0.81%	3,488,524
Jan 6, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	5,329,000
Jan 5, 2026	2.48	2.50	2.48	2.50	2.50	0.40%	3,279,917
Jan 2, 2026	2.47	2.50	2.47	2.49	2.49	0.81%	1,209,830
Dec 31, 2025	2.47	2.48	2.45	2.47	2.47	-	2,857,000
Dec 30, 2025	2.50	2.51	2.47	2.47	2.47	-1.20%	4,733,332
Dec 29, 2025	2.52	2.55	2.50	2.50	2.50	-0.79%	5,667,000
Dec 24, 2025	2.52	2.55	2.52	2.52	2.52	-	1,217,775
Dec 23, 2025	2.51	2.54	2.51	2.52	2.52	-	1,492,000
Dec 22, 2025	2.54	2.54	2.51	2.52	2.52	-0.79%	2,886,511
Dec 19, 2025	2.54	2.54	2.53	2.54	2.54	0.40%	1,138,916
Dec 18, 2025	2.54	2.55	2.52	2.53	2.53	-0.39%	2,474,052
Dec 17, 2025	2.53	2.55	2.52	2.54	2.54	0.40%	2,306,687
Dec 16, 2025	2.57	2.57	2.52	2.53	2.53	-1.56%	3,942,000
Dec 15, 2025	2.57	2.58	2.56	2.57	2.57	-	2,393,000
Dec 12, 2025	2.56	2.60	2.56	2.57	2.57	0.39%	9,106,050
Dec 11, 2025	2.56	2.56	2.54	2.56	2.56	-	3,557,050
Dec 10, 2025	2.58	2.58	2.53	2.56	2.56	0.39%	3,002,100
Dec 9, 2025	2.58	2.58	2.55	2.55	2.55	-1.16%	1,725,000
Dec 8, 2025	2.58	2.59	2.57	2.58	2.58	-0.77%	2,530,000
Dec 5, 2025	2.59	2.60	2.58	2.60	2.60	-	1,613,186
Dec 4, 2025	2.59	2.61	2.59	2.60	2.60	0.39%	1,416,575
Dec 3, 2025	2.60	2.60	2.58	2.59	2.59	-0.38%	2,830,267
Dec 2, 2025	2.58	2.60	2.55	2.60	2.60	0.78%	5,539,689
Dec 1, 2025	2.57	2.59	2.55	2.58	2.58	0.39%	2,761,100
Nov 28, 2025	2.56	2.58	2.56	2.57	2.57	-	3,391,125
Nov 27, 2025	2.57	2.59	2.56	2.57	2.57	-0.39%	2,596,000
Nov 26, 2025	2.56	2.58	2.56	2.58	2.58	0.78%	3,056,780
Nov 25, 2025	2.55	2.57	2.55	2.56	2.56	-0.39%	1,414,366
Nov 24, 2025	2.55	2.57	2.53	2.57	2.57	0.78%	3,454,000
Nov 21, 2025	2.55	2.56	2.53	2.55	2.55	-0.78%	6,415,197
Nov 20, 2025	2.51	2.58	2.51	2.57	2.57	2.39%	4,728,000
Nov 19, 2025	2.50	2.51	2.48	2.51	2.51	0.40%	5,481,000
Nov 18, 2025	2.53	2.53	2.48	2.50	2.50	-1.57%	7,960,000
Nov 17, 2025	2.53	2.55	2.51	2.54	2.54	0.40%	6,764,000
Nov 14, 2025	2.56	2.57	2.53	2.53	2.53	-1.17%	3,351,426
Nov 13, 2025	2.57	2.58	2.53	2.56	2.56	-0.39%	4,206,000
Nov 12, 2025	2.57	2.58	2.55	2.57	2.57	-	2,631,912